Interoil Exploration and Production ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.648	0.648	0.590	0.600	6.000	82,949
2023-12-01	0.640	0.654	0.592	0.629	6.290	63,522
2023-11-30	0.627	0.695	0.627	0.642	6.420	194,568
2023-11-29	0.710	0.752	0.580	0.698	6.980	134,257
2023-11-28	0.743	0.834	0.698	0.750	7.500	190,024
2023-11-27	0.800	0.837	0.781	0.790	7.900	34,443
2023-11-24	0.820	0.849	0.752	0.790	7.900	64,380
2023-11-23	0.818	0.818	0.770	0.772	7.720	19,358
2023-11-22	0.790	0.810	0.777	0.800	8.000	11,461
2023-11-21	0.825	0.841	0.790	0.790	7.900	87,755
2023-11-20	0.880	0.880	0.792	0.819	8.190	29,217
2023-11-17	0.780	0.897	0.753	0.800	8.000	79,734
2023-11-16	0.841	0.870	0.776	0.776	7.760	111,495
2023-11-15	0.909	0.927	0.830	0.885	8.850	137,994
2023-11-14	0.910	0.960	0.867	0.897	8.970	204,179
2023-11-13	0.740	0.930	0.740	0.881	8.810	411,525
2023-11-10	0.684	0.931	0.670	0.765	7.650	637,034
2023-11-09	0.640	0.684	0.627	0.655	6.550	163,726
2023-11-08	0.764	0.800	0.650	0.690	6.900	244,674
2023-11-07	0.780	0.829	0.720	0.764	7.640	435,944
2023-11-06	0.940	1.100	0.832	0.850	8.500	1,455,118
2023-11-03	0.700	0.960	0.700	0.940	9.400	1,401,674
2023-11-02	0.550	0.750	0.550	0.691	6.910	736,396
2023-11-01	0.500	0.544	0.497	0.501	5.010	44,506
2023-10-31	0.504	0.524	0.500	0.524	5.240	33,493
2023-10-30	0.578	0.578	0.490	0.530	5.300	14,400
2023-10-27	0.550	0.582	0.520	0.540	5.400	23,343
2023-10-26	0.550	0.600	0.550	0.589	5.890	20,320
2023-10-25	0.618	0.618	0.552	0.601	6.010	3,236
2023-10-24	0.543	0.581	0.531	0.581	5.810	25,752
2023-10-23	0.569	0.583	0.515	0.570	5.700	34,064
2023-10-20	0.582	0.625	0.510	0.569	5.690	68,504
2023-10-19	0.600	0.615	0.588	0.597	5.970	6,395
2023-10-18	0.600	0.634	0.600	0.600	6.000	5,249
2023-10-17	0.620	0.620	0.610	0.620	6.200	17,615
2023-10-16	0.620	0.625	0.610	0.620	6.200	19,299
2023-10-13	0.604	0.637	0.604	0.620	6.200	20,832
2023-10-12	0.604	0.643	0.604	0.643	6.430	2,303
2023-10-11	0.644	0.645	0.622	0.644	6.440	7,449
2023-10-10	0.640	0.650	0.620	0.649	6.490	32,859
2023-10-09	0.600	0.646	0.600	0.620	6.200	28,485
2023-10-06	0.605	0.635	0.600	0.600	6.000	27,838
2023-10-05	0.600	0.650	0.600	0.609	6.090	1,997
2023-10-04	0.650	0.650	0.600	0.610	6.100	8,147
2023-10-03	0.590	0.626	0.590	0.620	6.200	16,733
2023-10-02	0.560	0.649	0.560	0.623	6.230	18,057
2023-09-29	0.623	0.650	0.622	0.648	6.480	19,117
2023-09-28	0.650	0.650	0.616	0.649	6.490	4,759
2023-09-27	0.631	0.634	0.614	0.633	6.330	5,564
2023-09-26	0.650	0.650	0.613	0.643	6.430	21,888
2023-09-25	0.610	0.648	0.610	0.639	6.390	1,867
2023-09-22	0.675	0.675	0.607	0.650	6.500	36,621
2023-09-21	0.690	0.690	0.580	0.677	6.770	33,807
2023-09-20	0.654	0.694	0.650	0.684	6.840	20,529
2023-09-19	0.651	0.678	0.650	0.670	6.700	17,555
2023-09-18	0.660	0.678	0.651	0.672	6.720	13,152
2023-09-15	0.699	0.699	0.650	0.684	6.840	15,276
2023-09-14	0.698	0.698	0.651	0.689	6.890	17,817
2023-09-13	0.720	0.720	0.652	0.652	6.520	69,278
2023-09-12	0.687	0.750	0.650	0.722	7.220	148,771

← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.